Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.41 | 17.52 | 17.12 | 17.41 | 3,276,427 | -0.21(-1.18%) |
Aug 28, 2009 | 17.76 | 18.00 | 17.41 | 17.62 | 4,695,583 | -0.08(-0.45%) |
Aug 27, 2009 | 16.88 | 17.83 | 16.56 | 17.70 | 11,448,121 | +1.72(+10.79%) |
Aug 26, 2009 | 15.62 | 16.05 | 15.48 | 15.98 | 5,952,794 | +0.37(+2.39%) |
Aug 25, 2009 | 15.72 | 16.25 | 15.56 | 15.60 | 3,395,052 | +0.09(+0.61%) |
Aug 24, 2009 | 15.45 | 15.70 | 15.33 | 15.51 | 2,729,067 | +0.31(+2.06%) |
Aug 21, 2009 | 15.19 | 15.40 | 15.10 | 15.20 | 2,325,328 | +0.21(+1.39%) |
Aug 20, 2009 | 14.44 | 15.06 | 14.39 | 14.99 | 2,307,033 | +0.57(+3.93%) |
Aug 19, 2009 | 13.85 | 14.46 | 13.78 | 14.42 | 1,844,080 | +0.43(+3.09%) |
Aug 18, 2009 | 13.57 | 14.04 | 13.41 | 13.99 | 1,879,963 | +0.39(+2.85%) |
Aug 17, 2009 | 13.87 | 13.88 | 13.40 | 13.60 | 1,887,395 | -0.47(-3.32%) |
Aug 14, 2009 | 14.73 | 14.79 | 14.03 | 14.07 | 1,302,393 | -0.66(-4.49%) |
Aug 13, 2009 | 14.64 | 14.76 | 14.23 | 14.73 | 1,682,862 | +0.11(+0.78%) |
Aug 12, 2009 | 14.26 | 14.77 | 14.20 | 14.61 | 1,316,273 | +0.32(+2.26%) |
Aug 11, 2009 | 14.42 | 14.42 | 14.04 | 14.29 | 1,123,148 | -0.11(-0.76%) |
Aug 10, 2009 | 14.91 | 14.92 | 14.20 | 14.40 | 1,686,174 | -0.61(-4.04%) |
Aug 07, 2009 | 14.48 | 15.05 | 14.30 | 15.01 | 3,486,092 | +0.63(+4.39%) |
Aug 06, 2009 | 14.17 | 14.49 | 14.13 | 14.38 | 1,275,107 | +0.19(+1.33%) |
Aug 05, 2009 | 14.39 | 14.50 | 13.98 | 14.19 | 1,874,998 | -0.15(-1.04%) |
Aug 04, 2009 | 14.43 | 14.53 | 14.25 | 14.34 | 1,581,144 | -0.14(-1.00%) |
Aug 03, 2009 | 14.45 | 14.51 | 14.26 | 14.48 | 2,650,046 | +0.03(+0.24%) |
Jul 31, 2009 | 14.41 | 14.65 | 14.30 | 14.45 | 1,516,546 | -0.06(-0.45%) |
Jul 30, 2009 | 14.55 | 15.01 | 14.48 | 14.51 | 1,809,197 | +0.20(+1.39%) |
Jul 29, 2009 | 14.31 | 14.74 | 14.10 | 14.31 | 1,151,265 | -0.06(-0.45%) |
Jul 28, 2009 | 14.26 | 14.43 | 14.09 | 14.38 | 1,687,995 | -0.03(-0.24%) |
Jul 27, 2009 | 14.42 | 14.49 | 14.26 | 14.41 | 2,702,958 | -0.11(-0.75%) |
Jul 24, 2009 | 14.23 | 14.63 | 14.01 | 14.52 | 2,014 | +0.26(+1.85%) |
Jul 23, 2009 | 13.70 | 14.44 | 13.45 | 14.26 | 2,438,248 | +0.60(+4.37%) |
Jul 22, 2009 | 13.19 | 13.84 | 13.18 | 13.66 | 1,660,765 | +0.40(+3.04%) |
Jul 21, 2009 | 13.57 | 13.66 | 12.93 | 13.26 | 2,229,829 | -0.15(-1.11%) |
Jul 20, 2009 | 13.14 | 13.60 | 13.14 | 13.41 | 2,574,476 | +0.43(+3.33%) |
Jul 17, 2009 | 13.07 | 13.14 | 12.85 | 12.97 | 1,306,658 | -0.06(-0.46%) |
Jul 16, 2009 | 12.88 | 13.11 | 12.66 | 13.03 | 1,584,370 | +0.14(+1.12%) |
Jul 15, 2009 | 12.47 | 12.93 | 12.42 | 12.89 | 2,155,895 | +0.56(+4.55%) |
Jul 14, 2009 | 12.08 | 12.33 | 11.86 | 12.33 | 1,739,929 | +0.28(+2.35%) |
Jul 13, 2009 | 11.69 | 12.21 | 11.38 | 12.05 | 2,871,105 | +0.47(+4.08%) |
Jul 10, 2009 | 11.51 | 11.86 | 11.39 | 11.57 | 1,661,186 | -0.03(-0.26%) |
Jul 09, 2009 | 11.77 | 11.88 | 11.46 | 11.60 | 2,320,431 | -0.11(-0.93%) |
Jul 08, 2009 | 11.87 | 11.96 | 11.47 | 11.71 | 3,458,238 | -0.04(-0.34%) |
Jul 07, 2009 | 11.92 | 12.06 | 11.72 | 11.75 | 2,670,424 | -0.17(-1.46%) |
Jul 06, 2009 | 12.27 | 12.27 | 11.58 | 11.93 | 3,148,677 | -0.33(-2.68%) |
Jul 02, 2009 | 12.87 | 13.11 | 12.21 | 12.25 | 1,670,427 | -0.86(-6.56%) |
Jul 01, 2009 | 12.93 | 13.31 | 12.86 | 13.11 | 1,895,445 | +0.30(+2.37%) |
Jun 30, 2009 | 12.93 | 13.19 | 12.65 | 12.81 | 1,644,376 | -0.18(-1.42%) |
Jun 29, 2009 | 13.01 | 13.26 | 12.75 | 12.99 | 2,164,729 | +0.03(+0.27%) |
Jun 26, 2009 | 12.72 | 13.12 | 12.68 | 12.96 | 2,422,147 | +0.18(+1.44%) |
Jun 25, 2009 | 12.55 | 12.80 | 12.48 | 12.78 | 2,859,417 | +0.47(+3.84%) |
Jun 24, 2009 | 12.07 | 12.47 | 12.01 | 12.30 | 2,373,219 | +0.35(+2.95%) |
Jun 23, 2009 | 12.10 | 12.26 | 11.85 | 11.95 | 2,497,775 | -0.16(-1.35%) |
Jun 22, 2009 | 12.22 | 12.42 | 11.93 | 12.11 | 3,704,752 | -0.19(-1.54%) |
Jun 19, 2009 | 12.12 | 12.38 | 12.09 | 12.30 | 4,702,216 | +0.29(+2.44%) |
Jun 18, 2009 | 12.22 | 12.32 | 11.86 | 12.01 | 2,807,411 | -0.16(-1.35%) |
Jun 17, 2009 | 12.29 | 12.51 | 12.02 | 12.17 | 4,180,309 | -0.18(-1.49%) |
Jun 16, 2009 | 12.84 | 12.90 | 12.21 | 12.36 | 3,530,983 | -0.42(-3.30%) |
Jun 15, 2009 | 12.98 | 12.98 | 12.42 | 12.78 | 3,213,624 | -0.42(-3.16%) |
Jun 12, 2009 | 13.03 | 13.25 | 12.60 | 13.20 | 4,667,932 | +0.20(+1.53%) |
Jun 11, 2009 | 13.52 | 13.60 | 12.87 | 13.00 | 4,623,317 | -0.53(-3.89%) |
Jun 10, 2009 | 14.15 | 14.31 | 13.31 | 13.53 | 4,553,615 | -0.51(-3.65%) |
Jun 09, 2009 | 14.10 | 14.41 | 13.89 | 14.04 | 4,366,821 | -0.06(-0.42%) |
Jun 08, 2009 | 14.27 | 14.31 | 13.89 | 14.10 | 3,609,811 | -0.11(-0.80%) |
Jun 05, 2009 | 14.13 | 14.61 | 13.64 | 14.21 | 9,161,494 | +0.78(+5.77%) |
Jun 04, 2009 | 13.96 | 14.10 | 13.19 | 13.44 | 6,456,293 | -0.47(-3.39%) |
Jun 03, 2009 | 14.13 | 14.18 | 13.46 | 13.91 | 4,436,195 | -0.47(-3.28%) |
Jun 02, 2009 | 14.01 | 14.59 | 13.87 | 14.38 | 4,097,086 | +0.10(+0.70%) |